Canada markets open in 8 hours 33 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
393.83-5.76 (-1.44%)
At close: 04:00PM EST
394.08 +0.25 (+0.06%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:520.00
CallsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216C005200002022-12-05 3:33PM EST2022-12-160.010.000.000.00-2025.00%
SPY221230C005200002022-11-02 11:13AM EST2022-12-300.020.000.010.00-182734.77%
SPY230120C005200002022-12-02 10:31AM EST2023-01-200.010.000.000.00-2012.50%
SPY230217C005200002022-12-06 11:31AM EST2023-02-170.020.000.000.00-4012.50%
SPY230317C005200002022-12-02 3:30PM EST2023-03-170.050.000.000.00-1012.50%
SPY230331C005200002022-12-06 1:20PM EST2023-03-310.060.000.000.00-9012.50%
SPY230421C005200002022-12-06 12:17PM EST2023-04-210.110.000.000.00-106.25%
SPY230616C005200002022-12-05 4:12PM EST2023-06-160.320.000.000.00-2006.25%
SPY230630C005200002022-12-06 10:00AM EST2023-06-300.390.000.000.00-106.25%
SPY230915C005200002022-12-06 1:13PM EST2023-09-151.050.000.000.00-706.25%
SPY231215C005200002022-12-06 2:12PM EST2023-12-152.480.000.000.00-406.25%
SPY240119C005200002022-12-01 1:06PM EST2024-01-195.000.000.000.00-106.25%
SPY240621C005200002022-12-06 1:56PM EST2024-06-216.780.000.000.00-2403.13%
SPY241220C005200002022-12-01 12:40PM EST2024-12-2015.500.000.000.00-303.13%
SPY250117C005200002022-11-28 10:14AM EST2025-01-1716.000.000.000.00-203.13%
PutsforDecember 7, 2022
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SPY221216P005200002022-12-06 10:52AM EST2022-12-16125.270.000.000.00-500.00%
SPY221230P005200002022-03-28 9:01AM EST2022-12-3071.40100.21103.400.00-440.00%
SPY230120P005200002022-10-27 2:53PM EST2023-01-20140.76116.28120.640.00-19000.00%
SPY230317P005200002022-11-03 1:27PM EST2023-03-17146.65114.27115.040.00-200.00%
SPY230331P005200002022-09-02 12:20PM EST2023-03-31126.00160.82161.780.00-1082.87%
SPY230616P005200002022-11-01 9:31AM EST2023-06-16133.790.000.000.00-840.00%
SPY230630P005200002022-11-28 2:49PM EST2023-06-30124.350.000.000.00--00.00%
SPY230915P005200002022-10-31 11:52AM EST2023-09-15133.70120.88124.620.00-200.00%
SPY231215P005200002022-11-30 3:33PM EST2023-12-15117.430.000.000.00-100.00%
SPY240119P005200002022-11-02 1:51PM EST2024-01-19140.00112.00117.000.00-150.00%
SPY240621P005200002022-11-21 10:02AM EST2024-06-21125.130.000.000.00-200.00%
SPY241220P005200002022-10-14 12:44PM EST2024-12-20160.77120.00125.000.00-250.00%
SPY250117P005200002022-12-01 12:39PM EST2025-01-17116.500.000.000.00-100.00%